South Plains Financial, Inc. (SPFI)
NASDAQ: SPFI · Real-Time Price · USD
32.97
-0.12 (-0.35%)
Mar 31, 2025, 10:47 AM EDT - Market open
South Plains Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.82 | 34.04 | 32.98 | 33.08 | 33.08 | -2.16% | 31,811 |
| Mar 27, 2025 | 33.98 | 33.98 | 33.39 | 33.81 | 33.81 | 0.63% | 35,553 |
| Mar 26, 2025 | 33.67 | 34.43 | 33.54 | 33.60 | 33.60 | 0.12% | 25,254 |
| Mar 25, 2025 | 33.77 | 33.82 | 33.51 | 33.56 | 33.56 | 0.06% | 44,703 |
| Mar 24, 2025 | 33.09 | 33.59 | 33.09 | 33.54 | 33.54 | 2.95% | 24,369 |
| Mar 21, 2025 | 32.42 | 32.99 | 32.04 | 32.58 | 32.58 | -1.03% | 96,564 |
| Mar 20, 2025 | 32.84 | 33.40 | 32.40 | 32.92 | 32.92 | -0.84% | 20,602 |
| Mar 19, 2025 | 32.73 | 33.25 | 32.40 | 33.20 | 33.20 | 0.91% | 35,810 |
| Mar 18, 2025 | 32.63 | 33.26 | 32.63 | 32.90 | 32.90 | -0.18% | 25,113 |
| Mar 17, 2025 | 32.76 | 33.34 | 32.67 | 32.96 | 32.96 | 0.03% | 23,436 |
| Mar 14, 2025 | 32.50 | 33.03 | 32.40 | 32.95 | 32.95 | 1.76% | 16,302 |
| Mar 13, 2025 | 32.88 | 33.01 | 32.37 | 32.38 | 32.38 | -0.74% | 24,019 |
| Mar 12, 2025 | 32.67 | 32.85 | 32.42 | 32.62 | 32.62 | 0.37% | 39,836 |
| Mar 11, 2025 | 32.84 | 32.93 | 32.49 | 32.50 | 32.50 | -0.73% | 41,129 |
| Mar 10, 2025 | 33.35 | 33.56 | 32.65 | 32.74 | 32.74 | -3.11% | 60,461 |
| Mar 7, 2025 | 33.21 | 34.01 | 33.19 | 33.79 | 33.79 | -0.18% | 23,708 |
| Mar 6, 2025 | 33.46 | 33.94 | 33.27 | 33.85 | 33.85 | 0.53% | 30,748 |
| Mar 5, 2025 | 33.94 | 34.65 | 33.60 | 33.67 | 33.67 | -0.80% | 33,077 |
| Mar 4, 2025 | 34.67 | 34.76 | 33.94 | 33.94 | 33.94 | -2.81% | 31,075 |
| Mar 3, 2025 | 35.14 | 35.66 | 34.65 | 34.92 | 34.92 | -0.91% | 35,912 |
| Feb 28, 2025 | 34.75 | 35.27 | 34.59 | 35.24 | 35.24 | 1.76% | 31,949 |
| Feb 27, 2025 | 34.45 | 34.78 | 34.45 | 34.63 | 34.63 | 0.09% | 18,240 |
| Feb 26, 2025 | 34.34 | 34.71 | 34.22 | 34.60 | 34.60 | 1.14% | 27,013 |
| Feb 25, 2025 | 34.18 | 34.66 | 33.95 | 34.21 | 34.21 | 0.94% | 36,599 |
| Feb 24, 2025 | 34.16 | 34.70 | 33.76 | 33.89 | 33.89 | 0.27% | 24,484 |
| Feb 21, 2025 | 35.17 | 35.17 | 33.80 | 33.80 | 33.80 | -2.65% | 19,183 |
| Feb 20, 2025 | 35.02 | 35.02 | 34.23 | 34.72 | 34.72 | -1.64% | 12,995 |
| Feb 19, 2025 | 35.17 | 35.43 | 34.83 | 35.30 | 35.30 | -0.23% | 18,377 |
| Feb 18, 2025 | 35.38 | 37.35 | 35.08 | 35.38 | 35.38 | -0.34% | 44,777 |
| Feb 14, 2025 | 35.96 | 36.04 | 35.15 | 35.50 | 35.50 | -0.42% | 26,918 |
| Feb 13, 2025 | 35.51 | 35.70 | 35.09 | 35.65 | 35.65 | 0.59% | 39,116 |
| Feb 12, 2025 | 36.11 | 36.22 | 35.41 | 35.44 | 35.44 | -3.30% | 40,725 |
| Feb 11, 2025 | 35.56 | 36.81 | 35.56 | 36.65 | 36.65 | 1.89% | 21,470 |
| Feb 10, 2025 | 35.96 | 36.17 | 35.59 | 35.97 | 35.97 | 0.31% | 16,642 |
| Feb 7, 2025 | 36.43 | 36.43 | 35.73 | 35.86 | 35.86 | -2.26% | 22,218 |
| Feb 6, 2025 | 36.03 | 36.69 | 36.03 | 36.69 | 36.69 | 1.49% | 17,929 |
| Feb 5, 2025 | 36.20 | 36.24 | 35.96 | 36.15 | 36.15 | 0.36% | 20,825 |
| Feb 4, 2025 | 35.22 | 36.27 | 34.88 | 36.02 | 36.02 | 2.04% | 18,404 |
| Feb 3, 2025 | 34.97 | 35.93 | 34.52 | 35.30 | 35.30 | -1.75% | 25,769 |
| Jan 31, 2025 | 35.80 | 36.41 | 35.71 | 35.93 | 35.78 | -0.08% | 50,345 |
| Jan 30, 2025 | 36.34 | 36.35 | 35.70 | 35.96 | 35.81 | -0.55% | 17,782 |
| Jan 29, 2025 | 36.18 | 36.68 | 35.59 | 36.16 | 36.01 | -0.77% | 24,320 |
| Jan 28, 2025 | 36.69 | 36.69 | 35.98 | 36.44 | 36.29 | -0.52% | 28,111 |
| Jan 27, 2025 | 36.57 | 37.79 | 36.21 | 36.63 | 36.48 | -0.33% | 51,964 |
| Jan 24, 2025 | 35.65 | 37.95 | 35.65 | 36.75 | 36.59 | 5.36% | 55,303 |
| Jan 23, 2025 | 34.30 | 35.26 | 34.30 | 34.88 | 34.73 | 0.96% | 46,114 |
| Jan 22, 2025 | 35.04 | 35.18 | 34.46 | 34.55 | 34.40 | -2.21% | 24,305 |
| Jan 21, 2025 | 35.48 | 35.93 | 35.13 | 35.33 | 35.18 | 0.94% | 25,327 |
| Jan 17, 2025 | 34.86 | 35.30 | 34.58 | 35.00 | 34.85 | 0.95% | 26,863 |
| Jan 16, 2025 | 34.85 | 34.85 | 34.20 | 34.67 | 34.52 | -0.29% | 22,441 |